5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
-10.15%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-2.06%
Lazard Global Total Return and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.10 | $15.23 (0.86%) | $15.30 | $14.90 | 49,581 | $198.19 M |
| 04/29/2025 | $15.02 | $15.16 (0.93%) | $15.19 | $14.91 | 36,312 | $197.28 M |
| 04/28/2025 | $15.10 | $15.00 (-0.66%) | $15.12 | $14.92 | 39,900 | $195.19 M |
| 04/25/2025 | $14.96 | $15.07 (0.74%) | $15.14 | $14.88 | 66,800 | $196.11 M |
| 04/24/2025 | $14.70 | $14.92 (1.5%) | $14.95 | $14.60 | 36,700 | $194.15 M |
| 04/23/2025 | $14.66 | $14.64 (-0.14%) | $14.93 | $14.64 | 61,241 | $190.51 M |
| 04/22/2025 | $14.10 | $14.32 (1.56%) | $14.44 | $14.06 | 56,822 | $186.35 M |
| 04/21/2025 | $14.29 | $14.05 (-1.68%) | $14.29 | $13.95 | 84,600 | $182.83 M |
| 04/17/2025 | $14.41 | $14.29 (-0.83%) | $14.49 | $14.21 | 211,336 | $185.95 M |
| 04/16/2025 | $14.49 | $14.34 (-1.04%) | $14.70 | $14.21 | 44,825 | $186.61 M |
| 04/15/2025 | $14.53 | $14.55 (0.14%) | $14.70 | $14.46 | 64,900 | $189.34 M |
| 04/14/2025 | $14.50 | $14.49 (-0.07%) | $14.66 | $14.37 | 88,900 | $188.56 M |
| 04/11/2025 | $14.18 | $14.35 (1.2%) | $14.36 | $14.04 | 102,826 | $186.74 M |
| 04/10/2025 | $14.33 | $14.14 (-1.33%) | $14.43 | $13.95 | 180,000 | $184.00 M |
| 04/09/2025 | $13.86 | $14.75 (6.42%) | $14.75 | $13.60 | 154,900 | $191.94 M |
| 04/08/2025 | $13.87 | $13.78 (-0.65%) | $14.21 | $13.51 | 189,600 | $179.32 M |
| 04/07/2025 | $13.73 | $13.46 (-1.97%) | $13.85 | $13.35 | 182,500 | $175.15 M |
| 04/04/2025 | $14.85 | $14.03 (-5.52%) | $14.85 | $13.99 | 111,811 | $182.57 M |
| 04/03/2025 | $15.27 | $15.06 (-1.38%) | $15.28 | $15.06 | 104,800 | $195.97 M |
| 04/02/2025 | $15.37 | $15.45 (0.52%) | $15.53 | $15.34 | 26,320 | $201.05 M |
| 04/01/2025 | $15.52 | $15.45 (-0.45%) | $15.54 | $15.31 | 48,401 | $201.05 M |
| 03/31/2025 | $15.43 | $15.41 (-0.13%) | $15.44 | $15.25 | 87,829 | $200.53 M |
| 03/28/2025 | $15.57 | $15.43 (-0.9%) | $15.63 | $15.32 | 83,400 | $200.79 M |
| 03/27/2025 | $15.64 | $15.63 (-0.06%) | $15.69 | $15.55 | 50,400 | $203.39 M |
| 03/26/2025 | $15.83 | $15.63 (-1.26%) | $15.85 | $15.59 | 36,600 | $203.39 M |
| 03/25/2025 | $15.64 | $15.73 (0.58%) | $15.84 | $15.64 | 65,146 | $204.69 M |
| 03/24/2025 | $15.71 | $15.68 (-0.19%) | $15.78 | $15.60 | 54,725 | $204.04 M |
| 03/21/2025 | $15.71 | $15.55 (-1.02%) | $15.76 | $15.50 | 68,000 | $202.35 M |
| 03/20/2025 | $15.76 | $15.65 (-0.7%) | $15.76 | $15.58 | 99,800 | $203.65 M |
| 03/19/2025 | $15.74 | $15.75 (0.06%) | $15.80 | $15.65 | 38,600 | $204.95 M |
| 03/18/2025 | $15.77 | $15.66 (-0.7%) | $15.81 | $15.61 | 62,700 | $203.78 M |
| 03/17/2025 | $15.65 | $15.76 (0.7%) | $15.77 | $15.61 | 56,102 | $205.08 M |
| 03/14/2025 | $15.41 | $15.57 (1.04%) | $15.62 | $15.41 | 90,700 | $202.61 M |
| 03/13/2025 | $15.61 | $15.38 (-1.47%) | $15.61 | $15.35 | 109,200 | $200.14 M |
| 03/12/2025 | $15.60 | $15.61 (0.06%) | $15.65 | $15.44 | 116,500 | $203.13 M |
| 03/11/2025 | $15.72 | $15.50 (-1.4%) | $15.74 | $15.50 | 83,249 | $201.70 M |
| 03/10/2025 | $15.94 | $15.74 (-1.25%) | $16.00 | $15.65 | 85,430 | $204.82 M |
| 03/07/2025 | $16.03 | $16.14 (0.69%) | $16.16 | $15.98 | 69,618 | $210.03 M |
| 03/06/2025 | $16.14 | $16.09 (-0.31%) | $16.41 | $16.01 | 91,800 | $209.38 M |
| 03/05/2025 | $16.17 | $16.29 (0.74%) | $16.32 | $16.08 | 188,900 | $211.98 M |
| 03/04/2025 | $16.08 | $16.17 (0.56%) | $16.38 | $16.03 | 83,800 | $210.42 M |
| 03/03/2025 | $16.41 | $16.21 (-1.22%) | $16.51 | $16.17 | 90,224 | $210.94 M |
| 02/28/2025 | $16.44 | $16.40 (-0.24%) | $16.67 | $16.25 | 130,642 | $213.41 M |
| 02/27/2025 | $16.69 | $16.42 (-1.62%) | $16.86 | $16.42 | 82,100 | $213.67 M |
| 02/26/2025 | $16.70 | $16.73 (0.18%) | $16.82 | $16.70 | 47,200 | $217.71 M |
| 02/25/2025 | $16.73 | $16.72 (-0.06%) | $16.84 | $16.64 | 47,200 | $217.58 M |
| 02/24/2025 | $16.95 | $16.73 (-1.3%) | $16.98 | $16.71 | 44,544 | $217.71 M |
| 02/21/2025 | $17.05 | $16.90 (-0.88%) | $17.11 | $16.89 | 111,100 | $219.92 M |
| 02/20/2025 | $17.00 | $17.01 (0.06%) | $17.01 | $16.95 | 50,332 | $221.35 M |
| 02/19/2025 | $16.84 | $16.94 (0.59%) | $16.97 | $16.80 | 54,833 | $220.44 M |
| 02/18/2025 | $16.94 | $16.87 (-0.41%) | $16.95 | $16.82 | 39,500 | $219.53 M |
| 02/14/2025 | $16.86 | $16.87 (0.06%) | $16.92 | $16.82 | 23,417 | $219.53 M |
| 02/13/2025 | $16.79 | $16.84 (0.3%) | $16.84 | $16.73 | 47,536 | $219.14 M |
| 02/12/2025 | $16.52 | $16.66 (0.85%) | $16.66 | $16.50 | 33,521 | $216.80 M |
| 02/11/2025 | $16.58 | $16.61 (0.18%) | $16.66 | $16.51 | 45,400 | $216.14 M |
| 02/10/2025 | $16.60 | $16.57 (-0.18%) | $16.60 | $16.52 | 24,735 | $215.62 M |
| 02/07/2025 | $16.88 | $16.74 (-0.83%) | $16.89 | $16.62 | 81,745 | $217.84 M |
| 02/06/2025 | $16.79 | $16.86 (0.42%) | $16.88 | $16.75 | 28,900 | $219.40 M |
| 02/05/2025 | $16.72 | $16.76 (0.24%) | $16.76 | $16.63 | 36,912 | $218.10 M |
| 02/04/2025 | $16.73 | $16.68 (-0.3%) | $16.78 | $16.63 | 56,437 | $217.06 M |
| 02/03/2025 | $16.48 | $16.65 (1.03%) | $16.71 | $16.47 | 73,600 | $216.67 M |
| 01/31/2025 | $16.90 | $16.72 (-1.07%) | $16.92 | $16.66 | 57,210 | $217.58 M |
| 01/30/2025 | $16.67 | $16.76 (0.54%) | $16.90 | $16.58 | 62,946 | $218.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
